Nuveen New York AMT-Free Quality Municipal Income Fund (NRK)
NYSE: NRK · Real-Time Price · USD
9.77
+0.05 (0.51%)
Jun 27, 2025, 4:00 PM - Market closed
NRK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.73 | 9.77 | 9.71 | 9.77 | 9.77 | 0.51% | 268,460 |
| Jun 26, 2025 | 9.72 | 9.74 | 9.72 | 9.72 | 9.72 | - | 334,847 |
| Jun 25, 2025 | 9.74 | 9.75 | 9.72 | 9.72 | 9.72 | -0.31% | 227,817 |
| Jun 24, 2025 | 9.76 | 9.76 | 9.72 | 9.75 | 9.75 | 0.21% | 269,457 |
| Jun 23, 2025 | 9.79 | 9.79 | 9.72 | 9.73 | 9.73 | -0.31% | 229,918 |
| Jun 20, 2025 | 9.80 | 9.80 | 9.75 | 9.76 | 9.76 | -0.31% | 158,029 |
| Jun 18, 2025 | 9.79 | 9.79 | 9.74 | 9.79 | 9.79 | 0.31% | 139,736 |
| Jun 17, 2025 | 9.72 | 9.78 | 9.72 | 9.76 | 9.76 | 0.21% | 211,498 |
| Jun 16, 2025 | 9.76 | 9.78 | 9.73 | 9.74 | 9.74 | -0.20% | 163,624 |
| Jun 13, 2025 | 9.75 | 9.76 | 9.71 | 9.76 | 9.76 | -0.61% | 215,398 |
| Jun 12, 2025 | 9.77 | 9.84 | 9.76 | 9.82 | 9.75 | 0.61% | 227,092 |
| Jun 11, 2025 | 9.76 | 9.76 | 9.74 | 9.76 | 9.69 | 0.31% | 292,636 |
| Jun 10, 2025 | 9.76 | 9.77 | 9.72 | 9.73 | 9.66 | -0.10% | 336,450 |
| Jun 9, 2025 | 9.77 | 9.78 | 9.73 | 9.74 | 9.67 | -0.10% | 298,634 |
| Jun 6, 2025 | 9.76 | 9.79 | 9.75 | 9.75 | 9.68 | -0.41% | 165,317 |
| Jun 5, 2025 | 9.83 | 9.83 | 9.78 | 9.79 | 9.72 | -0.41% | 123,702 |
| Jun 4, 2025 | 9.82 | 9.83 | 9.77 | 9.83 | 9.76 | 0.41% | 288,841 |
| Jun 3, 2025 | 9.81 | 9.82 | 9.73 | 9.79 | 9.72 | -0.10% | 160,858 |
| Jun 2, 2025 | 9.85 | 9.85 | 9.75 | 9.80 | 9.73 | -0.20% | 185,798 |
| May 30, 2025 | 9.77 | 9.84 | 9.77 | 9.82 | 9.75 | 0.51% | 286,281 |
| May 29, 2025 | 9.79 | 9.80 | 9.75 | 9.77 | 9.70 | 0.10% | 210,740 |
| May 28, 2025 | 9.80 | 9.84 | 9.76 | 9.76 | 9.69 | -0.81% | 234,769 |
| May 27, 2025 | 9.79 | 9.85 | 9.77 | 9.84 | 9.77 | 1.03% | 254,679 |
| May 23, 2025 | 9.83 | 9.83 | 9.72 | 9.74 | 9.67 | -0.41% | 296,169 |
| May 22, 2025 | 9.78 | 9.83 | 9.76 | 9.78 | 9.71 | 0.10% | 274,421 |
| May 21, 2025 | 9.87 | 9.90 | 9.75 | 9.77 | 9.70 | -1.21% | 351,830 |
| May 20, 2025 | 9.94 | 9.96 | 9.88 | 9.89 | 9.82 | -0.60% | 360,469 |
| May 19, 2025 | 9.98 | 10.00 | 9.92 | 9.95 | 9.88 | -1.09% | 401,774 |
| May 16, 2025 | 10.10 | 10.10 | 10.01 | 10.06 | 9.99 | 0.10% | 359,040 |
| May 15, 2025 | 10.00 | 10.09 | 9.97 | 10.05 | 9.98 | 0.30% | 411,430 |
| May 14, 2025 | 10.07 | 10.09 | 9.98 | 10.02 | 9.88 | -0.50% | 385,591 |
| May 13, 2025 | 10.04 | 10.08 | 10.04 | 10.07 | 9.93 | 0.30% | 212,132 |
| May 12, 2025 | 10.06 | 10.08 | 10.02 | 10.04 | 9.90 | -0.20% | 340,248 |
| May 9, 2025 | 10.06 | 10.08 | 10.05 | 10.06 | 9.92 | 0.10% | 113,622 |
| May 8, 2025 | 10.08 | 10.09 | 10.02 | 10.05 | 9.91 | -0.20% | 256,823 |
| May 7, 2025 | 10.14 | 10.14 | 10.05 | 10.07 | 9.93 | -0.20% | 235,804 |
| May 6, 2025 | 10.06 | 10.13 | 10.02 | 10.09 | 9.95 | 0.30% | 219,373 |
| May 5, 2025 | 10.10 | 10.12 | 10.06 | 10.06 | 9.92 | -0.40% | 597,786 |
| May 2, 2025 | 10.09 | 10.12 | 10.08 | 10.10 | 9.96 | - | 264,986 |
| May 1, 2025 | 10.06 | 10.12 | 10.05 | 10.10 | 9.96 | 1.00% | 509,342 |
| Apr 30, 2025 | 9.96 | 10.03 | 9.96 | 10.00 | 9.86 | 0.10% | 358,289 |
| Apr 29, 2025 | 9.98 | 10.03 | 9.96 | 9.99 | 9.85 | 0.30% | 429,017 |
| Apr 28, 2025 | 9.94 | 9.98 | 9.92 | 9.96 | 9.82 | 0.30% | 142,474 |
| Apr 25, 2025 | 9.98 | 9.98 | 9.91 | 9.93 | 9.79 | 0.10% | 336,626 |
| Apr 24, 2025 | 9.90 | 9.92 | 9.87 | 9.92 | 9.78 | 1.02% | 313,572 |
| Apr 23, 2025 | 9.96 | 9.99 | 9.77 | 9.82 | 9.69 | 0.10% | 387,783 |
| Apr 22, 2025 | 9.85 | 9.90 | 9.78 | 9.81 | 9.68 | -0.20% | 187,655 |
| Apr 21, 2025 | 9.86 | 9.93 | 9.79 | 9.83 | 9.69 | -1.11% | 175,064 |
| Apr 17, 2025 | 9.92 | 10.00 | 9.91 | 9.94 | 9.80 | -0.20% | 298,778 |
| Apr 16, 2025 | 9.93 | 10.00 | 9.90 | 9.96 | 9.82 | 0.30% | 230,723 |